Earthport (EPO) Share Price

Technology Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Earthport

Date Open High Low Close* Volume
06/06/2019 36.90p 37.70p 36.90p 37.70p 0
05/06/2019 36.90p 38.00p 36.90p 36.90p 55546
04/06/2019 38.00p 38.00p 36.90p 37.40p 9607
03/06/2019 38.00p 38.00p 36.90p 37.45p 3110
31/05/2019 36.90p 37.45p 36.90p 37.45p 10832
30/05/2019 36.90p 37.20p 36.90p 37.20p 315353
29/05/2019 36.90p 36.92p 36.90p 36.90p 6787
28/05/2019 36.90p 36.90p 36.90p 36.90p 12038
27/05/2019 38.00p 38.00p 37.20p 37.20p 212
24/05/2019 38.00p 38.00p 37.20p 37.20p 212
23/05/2019 36.90p 36.90p 36.90p 36.90p 17118
22/05/2019 38.00p 38.00p 36.90p 36.90p 5784
21/05/2019 36.90p 37.40p 36.90p 37.40p 43060
20/05/2019 36.90p 38.00p 36.90p 36.90p 94426
17/05/2019 36.90p 36.95p 36.90p 36.95p 23952
16/05/2019 37.00p 37.00p 36.90p 37.00p 24427
15/05/2019 37.00p 37.00p 36.90p 36.90p 372334
14/05/2019 37.00p 37.00p 36.90p 36.90p 19440
13/05/2019 37.00p 37.00p 36.90p 36.90p 58852
10/05/2019 37.00p 37.00p 36.90p 36.90p 386825
09/05/2019 37.00p 37.00p 36.90p 37.00p 4647052
08/05/2019 36.90p 37.00p 36.90p 37.00p 2033147
07/05/2019 36.70p 36.80p 36.70p 36.80p 4703829
06/05/2019 36.80p 36.80p 36.60p 36.70p 161500
03/05/2019 36.80p 36.80p 36.60p 36.70p 161500
02/05/2019 36.90p 36.90p 36.60p 36.70p 150553
01/05/2019 36.60p 36.80p 36.20p 36.80p 14950711
30/04/2019 36.20p 36.50p 36.11p 36.50p 1236884
29/04/2019 36.50p 36.50p 36.20p 36.20p 1283318
26/04/2019 36.40p 36.50p 36.30p 36.50p 542187
25/04/2019 36.30p 36.50p 36.30p 36.50p 50861444
24/04/2019 36.40p 36.60p 36.30p 36.60p 5486901
23/04/2019 36.50p 36.60p 36.40p 36.40p 14869912
18/04/2019 36.50p 36.60p 36.30p 36.30p 2917503
17/04/2019 36.50p 36.60p 36.50p 36.50p 7998887
16/04/2019 36.50p 36.60p 36.50p 36.50p 2602223
15/04/2019 36.80p 36.80p 36.50p 36.50p 3972543
12/04/2019 36.70p 36.70p 36.60p 36.70p 465039
11/04/2019 36.30p 36.70p 36.30p 36.60p 1096235
10/04/2019 36.10p 36.60p 36.10p 36.40p 4647326
09/04/2019 36.30p 36.60p 36.10p 36.20p 18072718
08/04/2019 36.40p 36.70p 36.30p 36.30p 28793008
05/04/2019 36.50p 36.60p 36.40p 36.50p 957037
04/04/2019 36.30p 36.70p 36.30p 36.40p 4262197
03/04/2019 36.50p 36.50p 36.30p 36.40p 5363294
02/04/2019 36.30p 36.50p 36.30p 36.40p 6110432
01/04/2019 36.50p 36.50p 36.30p 36.50p 161444
29/03/2019 36.50p 36.50p 36.30p 36.50p 2755196
28/03/2019 36.50p 36.50p 36.40p 36.40p 3388889
27/03/2019 36.50p 36.50p 36.30p 36.40p 2847329
26/03/2019 36.40p 36.50p 36.40p 36.40p 2374968
25/03/2019 36.40p 36.50p 36.30p 36.30p 342693
22/03/2019 36.50p 36.50p 36.30p 36.30p 916858
21/03/2019 36.20p 36.50p 36.20p 36.50p 980464
20/03/2019 36.40p 36.40p 36.30p 36.30p 1008089
19/03/2019 36.50p 36.50p 36.26p 36.30p 6269663
18/03/2019 36.30p 36.40p 36.10p 36.40p 3285982
15/03/2019 36.10p 36.20p 36.00p 36.10p 1642840
14/03/2019 36.10p 36.30p 36.00p 36.20p 9618075
13/03/2019 36.30p 36.40p 35.80p 36.20p 59105948
12/03/2019 36.20p 36.40p 36.20p 36.40p 6369300
11/03/2019 36.40p 36.40p 35.20p 36.20p 17677576
08/03/2019 48.00p 48.00p 36.00p 36.40p 54704328
07/03/2019 48.90p 49.50p 47.00p 48.00p 8411670
06/03/2019 46.10p 48.20p 46.10p 47.50p 8285497
05/03/2019 48.90p 48.90p 46.60p 47.10p 9584585
04/03/2019 46.30p 49.90p 46.20p 48.00p 7122902
01/03/2019 46.50p 46.50p 45.47p 46.20p 296060
28/02/2019 46.00p 46.00p 45.30p 45.90p 3633795
27/02/2019 45.80p 46.60p 45.23p 45.80p 11743240
26/02/2019 44.60p 45.90p 44.60p 45.80p 4185203
25/02/2019 44.50p 45.90p 44.30p 45.90p 5182514
22/02/2019 44.00p 45.00p 44.00p 45.00p 1304702
21/02/2019 44.80p 44.80p 44.00p 44.00p 623854
20/02/2019 44.00p 44.50p 43.60p 44.10p 3762084
19/02/2019 45.90p 45.90p 44.60p 44.60p 6910718
18/02/2019 46.00p 46.01p 45.30p 45.30p 991948
15/02/2019 46.20p 46.50p 45.20p 46.00p 15738776
14/02/2019 46.40p 46.50p 46.00p 46.10p 10447441
13/02/2019 45.90p 47.00p 45.00p 47.00p 11632913
12/02/2019 45.40p 45.70p 44.90p 45.60p 5401270
11/02/2019 44.40p 45.50p 44.40p 45.00p 15229675
08/02/2019 42.20p 45.30p 42.20p 45.00p 18662804
07/02/2019 38.90p 38.90p 37.20p 38.60p 2921304
06/02/2019 38.90p 39.00p 37.20p 38.90p 2900205
05/02/2019 38.00p 38.20p 37.20p 38.10p 4431369
04/02/2019 37.30p 38.20p 37.12p 38.00p 3761252
01/02/2019 37.20p 37.70p 37.20p 37.50p 6601506
31/01/2019 36.50p 38.30p 36.40p 37.70p 8674944
30/01/2019 37.60p 37.80p 36.00p 36.70p 4530999
29/01/2019 36.50p 38.70p 36.00p 37.60p 11339159
28/01/2019 37.00p 37.00p 35.70p 36.60p 8965600
25/01/2019 34.80p 36.90p 34.32p 36.50p 54576848
24/01/2019 28.40p 28.40p 27.80p 27.80p 494559
23/01/2019 27.60p 28.00p 27.60p 27.80p 959553
22/01/2019 27.70p 28.00p 27.60p 27.80p 234722
21/01/2019 28.00p 28.00p 27.60p 27.90p 201302
18/01/2019 27.60p 28.00p 27.52p 27.90p 9073794
17/01/2019 27.40p 28.00p 27.35p 27.80p 8359327
16/01/2019 27.70p 27.70p 27.00p 27.30p 4287032
15/01/2019 27.00p 27.70p 26.23p 27.50p 692131
14/01/2019 28.00p 28.00p 27.12p 27.95p 350525
11/01/2019 28.00p 28.00p 27.80p 27.90p 3351743
10/01/2019 28.40p 28.50p 28.00p 28.30p 432741
09/01/2019 28.50p 28.50p 28.00p 28.20p 1022292
08/01/2019 28.00p 28.50p 28.00p 28.35p 1154611
07/01/2019 28.40p 28.40p 28.04p 28.25p 290675
04/01/2019 28.30p 28.50p 28.30p 28.45p 1623103
03/01/2019 28.00p 28.40p 28.00p 28.30p 2990161
02/01/2019 27.20p 28.50p 27.10p 28.20p 3428051
31/12/2018 28.00p 28.40p 27.60p 28.10p 1006974
28/12/2018 28.10p 28.66p 27.20p 28.20p 3643877
27/12/2018 29.00p 30.00p 26.70p 28.20p 10152704
24/12/2018 8.00p 8.00p 7.45p 7.45p 176863
21/12/2018 7.50p 7.98p 7.50p 7.69p 197315
20/12/2018 7.48p 7.50p 6.93p 7.31p 674353
19/12/2018 7.02p 7.48p 7.00p 7.24p 167165
18/12/2018 7.02p 7.40p 6.70p 7.14p 213900
17/12/2018 7.32p 7.50p 7.10p 7.23p 179927
14/12/2018 7.20p 7.49p 7.00p 7.49p 2654
13/12/2018 7.52p 7.81p 7.20p 7.54p 915537
12/12/2018 7.12p 7.76p 7.12p 7.55p 157290
11/12/2018 7.52p 8.15p 7.17p 7.24p 747811
10/12/2018 7.50p 8.50p 7.50p 7.70p 1774916
07/12/2018 6.50p 7.50p 6.10p 7.50p 590653
06/12/2018 5.70p 6.50p 5.61p 6.50p 905944
05/12/2018 5.70p 5.70p 5.46p 5.61p 140001
04/12/2018 5.50p 5.86p 5.25p 5.55p 2292638
03/12/2018 5.50p 5.98p 5.50p 5.56p 302539
30/11/2018 6.00p 6.38p 5.95p 6.10p 485113
29/11/2018 6.00p 6.34p 5.53p 6.19p 389922
28/11/2018 6.00p 6.32p 6.00p 6.09p 394556
27/11/2018 6.16p 6.48p 5.80p 6.32p 1422156
26/11/2018 6.00p 6.57p 6.00p 6.57p 5751
23/11/2018 6.00p 6.50p 6.00p 6.40p 7768
22/11/2018 6.98p 6.98p 6.00p 6.50p 10028
21/11/2018 6.04p 6.54p 6.04p 6.54p 72075
20/11/2018 6.50p 6.59p 6.30p 6.59p 197302
19/11/2018 6.70p 6.70p 6.56p 6.70p 149000
16/11/2018 6.70p 7.02p 6.70p 6.79p 49617
15/11/2018 7.14p 7.14p 6.60p 6.70p 253400
14/11/2018 6.70p 7.18p 6.70p 7.18p 51346
13/11/2018 7.00p 7.14p 6.92p 7.14p 11935
12/11/2018 7.48p 7.48p 6.74p 7.09p 146
09/11/2018 6.80p 7.09p 6.64p 7.09p 62975
08/11/2018 6.60p 7.13p 6.60p 7.04p 153279
07/11/2018 7.10p 7.48p 6.78p 6.78p 287886
06/11/2018 7.10p 7.34p 7.10p 7.29p 19000
05/11/2018 7.00p 7.18p 7.00p 7.00p 65132
02/11/2018 7.48p 7.48p 7.00p 7.29p 335158
01/11/2018 6.80p 7.21p 6.60p 7.19p 709708
31/10/2018 7.90p 7.90p 7.46p 7.67p 8408
30/10/2018 7.66p 7.66p 7.44p 7.50p 269202
29/10/2018 7.70p 8.09p 7.70p 8.09p 5230
26/10/2018 8.00p 8.24p 7.74p 8.24p 12434
25/10/2018 7.72p 7.84p 7.70p 7.84p 61275
24/10/2018 7.77p 8.10p 7.77p 8.10p 884
23/10/2018 8.48p 8.48p 7.77p 8.10p 55747
22/10/2018 8.08p 8.35p 8.00p 8.24p 80183
19/10/2018 8.00p 8.24p 8.24p 8.24p 0
18/10/2018 8.00p 8.24p 8.00p 8.24p 1
17/10/2018 8.48p 8.48p 8.05p 8.24p 26801
16/10/2018 8.48p 8.48p 8.24p 8.24p 4087
15/10/2018 8.05p 8.35p 8.05p 8.21p 36278
12/10/2018 7.98p 8.46p 7.81p 8.24p 215194
11/10/2018 8.00p 8.00p 7.76p 7.84p 3130
10/10/2018 7.93p 8.35p 7.81p 8.11p 8431
09/10/2018 8.60p 8.66p 8.00p 8.14p 361381
08/10/2018 8.94p 8.98p 8.50p 8.64p 71944
05/10/2018 8.58p 8.98p 8.56p 8.77p 82284
04/10/2018 8.82p 9.28p 8.56p 8.59p 1032053
03/10/2018 8.50p 8.98p 8.50p 8.77p 361784
02/10/2018 9.30p 9.30p 8.50p 8.72p 1277865
01/10/2018 8.52p 9.11p 8.52p 8.87p 1028783
28/09/2018 8.48p 8.48p 8.18p 8.29p 51647
27/09/2018 8.40p 8.48p 8.00p 8.25p 294059
26/09/2018 8.88p 8.88p 8.60p 8.74p 1273
25/09/2018 8.50p 8.88p 8.50p 8.74p 77499
24/09/2018 8.84p 8.84p 8.50p 8.60p 171357
21/09/2018 9.60p 9.60p 8.90p 8.91p 534992
20/09/2018 9.70p 9.70p 9.56p 9.56p 162816
19/09/2018 9.85p 9.99p 9.85p 9.85p 15000
18/09/2018 9.98p 10.19p 9.77p 9.85p 16248
17/09/2018 9.90p 9.90p 9.80p 9.87p 17780
14/09/2018 9.70p 10.10p 9.70p 10.05p 4900533
13/09/2018 9.88p 9.88p 9.64p 9.67p 103750
12/09/2018 9.88p 10.04p 9.88p 10.04p 51378
11/09/2018 10.00p 10.10p 9.90p 9.94p 94604
10/09/2018 10.45p 10.45p 9.89p 10.17p 190117
07/09/2018 10.45p 10.50p 10.45p 10.50p 424
06/09/2018 9.90p 10.42p 9.90p 10.18p 23986
05/09/2018 10.00p 10.35p 9.90p 9.95p 90240
04/09/2018 9.90p 10.65p 9.90p 9.95p 32549
03/09/2018 10.20p 10.27p 9.88p 10.27p 107346
31/08/2018 10.20p 10.35p 10.00p 10.28p 93244
30/08/2018 10.85p 10.85p 10.00p 10.30p 134455
29/08/2018 10.55p 10.75p 10.55p 10.60p 89718
28/08/2018 10.30p 10.69p 10.30p 10.58p 11144
24/08/2018 10.60p 10.60p 10.30p 10.40p 114792
23/08/2018 10.30p 10.40p 10.30p 10.40p 15160

*Close Price adjusted for both dividends and splits